CAR Group Limited (FRA:WN61)
Germany · Delayed Price · Currency is EUR 33.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:WN61 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | - | - |
| Aug 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Aug 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Aug 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Aug 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Aug 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Aug 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Aug 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.88% | - |
| Aug 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Aug 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 11.04% | - |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Aug 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Aug 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jul 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Jul 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 5.59% | - |
| Jul 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Jul 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Jul 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jul 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jul 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jul 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Jul 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jul 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jul 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jul 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jul 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jul 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jun 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.84% | - |
| Jun 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.86% | - |
| Jun 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.84% | - |
| Jun 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jun 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |